Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.721 | 9.771 | 9.605 | 9.713 | 133,670 | +0.07(+0.69%) |
May 27, 2016 | 9.572 | 9.647 | 9.647 | 9.647 | 68,781 | +0.06(+0.61%) |
May 26, 2016 | 9.738 | 9.746 | 9.481 | 9.588 | 64,032 | -0.11(-1.11%) |
May 25, 2016 | 9.588 | 9.754 | 9.547 | 9.696 | 61,863 | +0.09(+0.95%) |
May 24, 2016 | 9.389 | 9.630 | 9.339 | 9.605 | 208,075 | +0.25(+2.66%) |
May 23, 2016 | 9.431 | 9.443 | 9.331 | 9.356 | 37,758 | -0.08(-0.88%) |
May 20, 2016 | 9.323 | 9.456 | 9.323 | 9.439 | 53,824 | +0.17(+1.88%) |
May 19, 2016 | 9.215 | 9.439 | 9.128 | 9.265 | 44,607 | +0.02(+0.18%) |
May 18, 2016 | 9.074 | 9.298 | 9.057 | 9.248 | 48,210 | +0.12(+1.27%) |
May 17, 2016 | 9.464 | 9.464 | 9.032 | 9.132 | 79,786 | -0.35(-3.68%) |
May 16, 2016 | 9.290 | 9.551 | 9.290 | 9.481 | 64,718 | +0.15(+1.60%) |
May 13, 2016 | 9.323 | 9.389 | 9.314 | 9.331 | 43,009 | -0.01(-0.09%) |
May 12, 2016 | 9.314 | 9.381 | 9.261 | 9.339 | 83,656 | +0.02(+0.27%) |
May 11, 2016 | 9.505 | 9.505 | 9.256 | 9.314 | 89,215 | -0.22(-2.35%) |
May 10, 2016 | 9.464 | 9.547 | 9.298 | 9.539 | 68,062 | +0.11(+1.14%) |
May 09, 2016 | 9.422 | 9.547 | 9.244 | 9.431 | 40,798 | -0.07(-0.70%) |
May 06, 2016 | 9.049 | 9.530 | 9.049 | 9.497 | 125,903 | +0.20(+2.14%) |
May 05, 2016 | 9.605 | 9.613 | 9.223 | 9.298 | 41,809 | -0.25(-2.61%) |
May 04, 2016 | 9.298 | 9.705 | 9.182 | 9.547 | 101,814 | +0.13(+1.41%) |
May 03, 2016 | 9.605 | 9.622 | 9.323 | 9.414 | 57,943 | -0.29(-2.99%) |
May 02, 2016 | 9.622 | 9.754 | 9.522 | 9.705 | 61,944 | +0.04(+0.43%) |
Apr 29, 2016 | 9.605 | 9.696 | 9.356 | 9.663 | 54,467 | +0.06(+0.60%) |
Apr 28, 2016 | 9.746 | 9.779 | 9.572 | 9.605 | 49,687 | -0.11(-1.11%) |
Apr 27, 2016 | 9.688 | 9.779 | 9.314 | 9.713 | 53,618 | +0.02(+0.26%) |
Apr 26, 2016 | 9.580 | 9.796 | 9.323 | 9.688 | 62,553 | +0.16(+1.66%) |
Apr 25, 2016 | 9.638 | 9.775 | 9.460 | 9.530 | 37,681 | -0.10(-1.03%) |
Apr 22, 2016 | 9.580 | 9.738 | 9.547 | 9.630 | 220,611 | +0.05(+0.52%) |
Apr 21, 2016 | 9.547 | 9.663 | 9.339 | 9.580 | 85,214 | +0.03(+0.35%) |
Apr 20, 2016 | 9.547 | 9.838 | 9.364 | 9.547 | 189,695 | +0.09(+0.97%) |
Apr 19, 2016 | 9.588 | 9.647 | 9.406 | 9.456 | 40,466 | -0.12(-1.21%) |
Apr 18, 2016 | 9.497 | 9.622 | 9.356 | 9.572 | 59,115 | +0.07(+0.79%) |
Apr 15, 2016 | 9.398 | 9.671 | 9.398 | 9.497 | 46,158 | +0.04(+0.44%) |
Apr 14, 2016 | 9.597 | 9.605 | 9.418 | 9.456 | 72,016 | -0.10(-1.04%) |
Apr 13, 2016 | 9.356 | 9.630 | 9.256 | 9.555 | 99,501 | +0.24(+2.58%) |
Apr 12, 2016 | 9.090 | 9.356 | 9.049 | 9.314 | 47,993 | +0.20(+2.19%) |
Apr 11, 2016 | 9.041 | 9.314 | 9.041 | 9.115 | 40,267 | +0.10(+1.10%) |
Apr 08, 2016 | 9.265 | 9.290 | 8.874 | 9.016 | 95,322 | -0.13(-1.45%) |
Apr 07, 2016 | 9.431 | 9.431 | 9.090 | 9.148 | 50,766 | -0.32(-3.42%) |
Apr 06, 2016 | 9.373 | 9.530 | 9.331 | 9.472 | 57,014 | +0.07(+0.79%) |
Apr 05, 2016 | 9.240 | 9.439 | 9.190 | 9.398 | 72,809 | +0.12(+1.34%) |
Apr 04, 2016 | 9.489 | 9.505 | 9.215 | 9.273 | 94,510 | -0.22(-2.36%) |
Apr 01, 2016 | 9.505 | 9.564 | 9.348 | 9.497 | 69,826 | +0.07(+0.79%) |
Mar 31, 2016 | 9.754 | 9.754 | 9.398 | 9.422 | 316,904 | -0.29(-2.99%) |
Mar 30, 2016 | 9.854 | 10.04 | 9.584 | 9.713 | 46,406 | -0.12(-1.18%) |
Mar 29, 2016 | 9.422 | 9.945 | 9.406 | 9.829 | 91,760 | +0.35(+3.68%) |
Mar 28, 2016 | 9.580 | 9.721 | 9.439 | 9.481 | 42,926 | -0.09(-0.95%) |
Mar 24, 2016 | 9.671 | 9.572 | 9.572 | 9.572 | 65,769 | -0.18(-1.87%) |
Mar 23, 2016 | 9.854 | 9.854 | 9.630 | 9.754 | 175,760 | -0.16(-1.59%) |
Mar 22, 2016 | 9.688 | 9.979 | 9.514 | 9.912 | 196,310 | +0.15(+1.57%) |
Mar 21, 2016 | 9.775 | 9.841 | 9.627 | 9.759 | 199,171 | +0.01(+0.08%) |
Mar 18, 2016 | 9.511 | 9.866 | 9.445 | 9.750 | 250,729 | +0.31(+3.24%) |
Mar 17, 2016 | 9.246 | 9.494 | 9.131 | 9.445 | 66,518 | +0.21(+2.24%) |
Mar 16, 2016 | 9.073 | 9.288 | 9.023 | 9.238 | 47,327 | +0.14(+1.54%) |
Mar 15, 2016 | 9.139 | 9.139 | 8.974 | 9.098 | 77,149 | -0.07(-0.72%) |
Mar 14, 2016 | 9.337 | 9.354 | 9.122 | 9.164 | 61,780 | -0.13(-1.42%) |
Mar 11, 2016 | 9.188 | 9.296 | 9.114 | 9.296 | 70,458 | +0.20(+2.18%) |
Mar 10, 2016 | 9.271 | 9.329 | 9.027 | 9.098 | 59,978 | -0.20(-2.13%) |
Mar 09, 2016 | 9.197 | 9.337 | 9.197 | 9.296 | 43,393 | +0.13(+1.44%) |
Mar 08, 2016 | 9.122 | 9.263 | 8.998 | 9.164 | 83,643 | +0.01(+0.09%) |
Mar 07, 2016 | 9.230 | 9.312 | 9.065 | 9.155 | 68,759 | -0.07(-0.81%) |
Mar 04, 2016 | 9.015 | 9.238 | 8.990 | 9.230 | 112,987 | +0.19(+2.10%) |
Mar 03, 2016 | 8.949 | 9.081 | 8.949 | 9.040 | 104,188 | +0.07(+0.74%) |
Mar 02, 2016 | 8.693 | 8.982 | 8.693 | 8.974 | 85,795 | +0.26(+2.94%) |